Cubesmart (NY: CUBE )

42.41 USD +0.36 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 32.16 32.18 31.83 32.04 1,882,200 -0.39(-1.20%)
Mar 28, 2019 32.00 32.49 32.00 32.43 1,207,542 +0.37(+1.15%)
Mar 27, 2019 32.27 32.41 31.99 32.06 1,426,314 -0.24(-0.74%)
Mar 26, 2019 32.32 32.44 32.15 32.30 1,342,932 -0.01(-0.03%)
Mar 25, 2019 32.10 32.36 31.98 32.31 1,578,669 +0.21(+0.65%)
Mar 22, 2019 32.05 32.40 31.94 32.10 1,799,700 +0.12(+0.38%)
Mar 21, 2019 31.95 32.15 31.71 31.98 1,768,291 +0.48(+1.52%)
Mar 20, 2019 31.08 31.66 30.77 31.50 2,534,553 +0.44(+1.42%)
Mar 19, 2019 31.16 31.20 30.94 31.06 1,343,915 -0.06(-0.19%)
Mar 18, 2019 31.38 31.42 30.91 31.12 1,274,604 -0.27(-0.86%)
Mar 15, 2019 31.59 31.59 31.31 31.39 1,834,700 -0.10(-0.32%)
Mar 14, 2019 31.39 31.56 31.21 31.49 1,513,155 +0.17(+0.54%)
Mar 13, 2019 31.25 31.54 31.06 31.32 1,233,594 +0.16(+0.51%)
Mar 12, 2019 31.11 31.31 31.05 31.16 950,959 +0.13(+0.42%)
Mar 11, 2019 30.53 31.04 30.53 31.03 852,615 +0.43(+1.41%)
Mar 08, 2019 30.47 30.75 30.32 30.60 1,055,500 +0.20(+0.66%)
Mar 07, 2019 30.59 30.77 30.32 30.40 1,232,620 -0.08(-0.26%)
Mar 06, 2019 30.74 30.88 30.48 30.48 1,253,419 -0.27(-0.88%)
Mar 05, 2019 30.58 30.92 30.58 30.75 1,518,910 +0.08(+0.26%)
Mar 04, 2019 30.52 30.75 30.21 30.67 1,282,208 +0.25(+0.82%)
Mar 01, 2019 30.59 30.59 29.92 30.42 1,569,100 -0.22(-0.72%)
Feb 28, 2019 30.20 31.07 30.12 30.64 2,083,936 +0.39(+1.29%)
Feb 27, 2019 30.14 30.58 29.92 30.25 2,291,191 +0.02(+0.07%)
Feb 26, 2019 30.09 30.37 30.00 30.23 1,668,949 +0.13(+0.43%)
Feb 25, 2019 30.13 30.22 29.68 30.10 2,142,480 -0.12(-0.40%)
Feb 22, 2019 29.64 30.51 29.26 30.22 1,663,100 +0.62(+2.09%)
Feb 21, 2019 30.36 30.36 29.36 29.60 3,267,162 -0.88(-2.89%)
Feb 20, 2019 31.10 31.11 30.39 30.48 1,427,790 -0.76(-2.43%)
Feb 19, 2019 31.24 31.28 31.10 31.24 1,089,468 +0.03(+0.10%)
Feb 15, 2019 31.18 31.23 31.04 31.21 1,125,400 +0.08(+0.26%)
Feb 14, 2019 31.15 31.21 30.88 31.13 1,038,445 +0.08(+0.26%)
Feb 13, 2019 30.79 31.09 30.70 31.05 822,745 +0.17(+0.55%)
Feb 12, 2019 31.18 31.21 30.66 30.88 1,283,141 -0.31(-0.99%)
Feb 11, 2019 31.25 31.43 31.12 31.19 1,912,122 -0.15(-0.48%)
Feb 08, 2019 31.27 31.56 31.17 31.34 1,753,700 +0.13(+0.42%)
Feb 07, 2019 30.79 31.30 30.69 31.21 1,092,768 +0.38(+1.23%)
Feb 06, 2019 30.75 30.85 30.58 30.83 1,499,231 +0.08(+0.26%)
Feb 05, 2019 30.65 30.77 30.39 30.75 1,013,791 +0.16(+0.52%)
Feb 04, 2019 30.42 30.59 30.18 30.59 822,282 +0.09(+0.30%)
Feb 01, 2019 30.89 31.07 30.14 30.50 1,279,000 -0.45(-1.45%)
Jan 31, 2019 30.59 30.98 30.42 30.95 1,486,949 +0.33(+1.08%)
Jan 30, 2019 30.48 30.97 30.48 30.62 1,739,846 +0.01(+0.03%)
Jan 29, 2019 29.96 30.61 29.82 30.61 1,793,053 +0.70(+2.34%)
Jan 28, 2019 29.45 30.00 29.30 29.91 1,361,261 +0.43(+1.46%)
Jan 25, 2019 29.12 29.49 29.05 29.48 816,500 +0.38(+1.31%)
Jan 24, 2019 29.12 29.22 28.94 29.10 720,252 +0.03(+0.10%)
Jan 23, 2019 29.18 29.27 28.72 29.07 1,190,317 -0.12(-0.41%)
Jan 22, 2019 29.30 29.40 28.95 29.19 1,092,381 -0.06(-0.21%)
Jan 18, 2019 29.35 29.52 29.20 29.25 993,500 -0.16(-0.54%)
Jan 17, 2019 29.33 29.59 29.15 29.41 924,189 -0.01(-0.03%)
Jan 16, 2019 29.24 29.54 29.16 29.42 960,092 +0.00(+0.00%)
Jan 15, 2019 28.82 29.52 28.77 29.42 1,213,678 +0.65(+2.26%)
Jan 14, 2019 28.70 29.20 28.57 28.77 1,662,584 +0.07(+0.24%)
Jan 11, 2019 28.88 28.97 28.54 28.70 1,063,100 -0.09(-0.31%)
Jan 10, 2019 28.42 28.89 28.33 28.79 2,064,642 +0.42(+1.48%)
Jan 09, 2019 28.47 28.84 28.09 28.37 1,984,717 -0.53(-1.83%)
Jan 08, 2019 28.17 28.94 28.17 28.90 1,884,120 +0.75(+2.66%)
Jan 07, 2019 28.22 28.48 28.08 28.15 1,907,116 +0.02(+0.07%)
Jan 04, 2019 28.37 28.70 28.08 28.13 1,400,000 -0.23(-0.81%)
Jan 03, 2019 28.08 28.72 28.08 28.36 1,263,038 +0.29(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.